Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.15	18.16	18.00	18.05	136,009	-0.15(-0.84%)
May 28, 2015	18.14	18.20	18.08	18.20	650,336	+0.02(+0.12%)
May 27, 2015	17.99	18.18	17.95	18.18	175,755	+0.19(+1.03%)
May 26, 2015	18.09	18.10	17.91	17.99	163,354	-0.18(-0.99%)
May 22, 2015	18.26	18.17	18.17	18.17	177,436	-0.10(-0.53%)
May 21, 2015	18.27	18.33	18.22	18.27	151,738	+0.00(+0.01%)
May 20, 2015	18.31	18.33	18.21	18.27	151,742	+0.00(+0.01%)
May 19, 2015	18.29	18.31	18.19	18.27	189,389	-0.04(-0.22%)
May 18, 2015	18.16	18.34	18.12	18.31	151,617	+0.15(+0.83%)
May 15, 2015	18.15	18.17	18.08	18.16	155,110	-0.01(-0.04%)
May 14, 2015	18.07	18.17	18.05	18.16	107,335	+0.19(+1.07%)
May 13, 2015	18.02	18.07	17.93	17.97	96,034	-0.02(-0.10%)
May 12, 2015	17.99	18.04	17.77	17.99	190,241	-0.04(-0.20%)
May 11, 2015	18.00	18.16	18.00	18.02	131,361	+0.00(+0.00%)
May 08, 2015	18.06	18.11	18.00	18.02	150,620	+0.11(+0.60%)
May 07, 2015	17.89	17.98	17.79	17.92	405,743	-0.02(-0.09%)
May 06, 2015	17.94	17.99	17.78	17.93	285,197	+0.04(+0.21%)
May 05, 2015	18.11	18.15	17.85	17.89	262,249	-0.21(-1.19%)
May 04, 2015	18.11	18.23	18.07	18.11	226,185	-0.01(-0.06%)
May 01, 2015	18.04	18.12	17.95	18.12	193,164	+0.11(+0.58%)
Apr 30, 2015	18.25	18.26	17.95	18.01	250,426	-0.33(-1.79%)
Apr 29, 2015	18.43	18.45	18.30	18.34	189,467	-0.16(-0.86%)
Apr 28, 2015	18.32	18.52	18.27	18.50	137,116	+0.19(+1.02%)
Apr 27, 2015	18.51	18.61	18.26	18.31	390,583	-0.16(-0.86%)
Apr 24, 2015	18.51	18.51	18.43	18.47	189,307	-0.01(-0.07%)
Apr 23, 2015	18.40	18.52	18.36	18.49	204,495	+0.08(+0.46%)
Apr 22, 2015	18.37	18.43	18.25	18.40	227,591	+0.04(+0.19%)
Apr 21, 2015	18.42	18.51	18.34	18.37	192,761	-0.05(-0.28%)
Apr 20, 2015	18.34	18.48	18.34	18.42	182,793	+0.17(+0.93%)
Apr 17, 2015	18.45	18.45	18.19	18.25	304,586	-0.27(-1.45%)
Apr 16, 2015	18.55	18.57	18.49	18.52	137,508	-0.08(-0.41%)
Apr 15, 2015	18.53	18.65	18.51	18.59	143,175	+0.12(+0.68%)
Apr 14, 2015	18.47	18.50	18.34	18.47	173,790	+0.03(+0.18%)
Apr 13, 2015	18.48	18.54	18.42	18.43	183,896	-0.02(-0.11%)
Apr 10, 2015	18.47	18.52	18.43	18.45	242,299	+0.07(+0.39%)
Apr 09, 2015	18.48	18.49	18.26	18.38	189,238	-0.08(-0.44%)
Apr 08, 2015	18.42	18.51	18.39	18.46	212,522	+0.03(+0.17%)
Apr 07, 2015	18.56	18.57	18.43	18.43	215,994	-0.13(-0.67%)
Apr 06, 2015	18.40	18.62	18.40	18.56	302,128	+0.09(+0.48%)
Apr 02, 2015	18.42	18.47	18.47	18.47	307,243	+0.06(+0.35%)
Apr 01, 2015	18.39	18.43	18.23	18.40	541,970	-0.01(-0.07%)
Mar 31, 2015	18.39	18.44	18.34	18.42	165,167	-0.04(-0.24%)
Mar 30, 2015	18.32	18.50	18.32	18.46	214,663	+0.21(+1.15%)
Mar 27, 2015	18.19	18.26	18.12	18.25	206,608	+0.09(+0.52%)
Mar 26, 2015	18.19	18.24	18.12	18.16	177,958	-0.07(-0.36%)
Mar 25, 2015	18.48	18.55	18.20	18.22	404,481	-0.26(-1.41%)
Mar 24, 2015	18.54	18.55	18.48	18.48	168,796	-0.06(-0.30%)
Mar 23, 2015	18.49	18.60	18.49	18.54	302,613	+0.07(+0.37%)
Mar 20, 2015	18.30	18.49	18.27	18.47	245,344	+0.22(+1.23%)
Mar 19, 2015	18.22	18.28	18.19	18.25	226,333	-0.03(-0.14%)
Mar 18, 2015	18.07	18.31	18.00	18.27	282,947	+0.18(+1.01%)
Mar 17, 2015	17.97	18.09	17.96	18.09	197,887	+0.07(+0.37%)
Mar 16, 2015	18.02	18.07	17.97	18.02	194,833	+0.08(+0.47%)
Mar 13, 2015	18.08	18.08	17.77	17.94	176,003	-0.13(-0.72%)
Mar 12, 2015	17.85	18.08	17.85	18.07	243,378	+0.33(+1.88%)
Mar 11, 2015	17.70	17.76	17.59	17.73	310,620	+0.06(+0.33%)
Mar 10, 2015	17.75	17.75	17.63	17.68	235,897	-0.24(-1.32%)
Mar 09, 2015	17.82	17.93	17.82	17.91	126,936	+0.12(+0.67%)
Mar 06, 2015	17.96	18.05	17.78	17.79	338,379	-0.30(-1.66%)
Mar 05, 2015	18.09	18.12	18.00	18.09	193,880	+0.02(+0.08%)
Mar 04, 2015	18.14	18.22	18.03	18.08	722,521	-0.14(-0.78%)
Mar 03, 2015	18.25	18.25	18.13	18.22	181,175	-0.07(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.